GMO Emerging Country Debt Fund (GMOQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.13
-0.01 (-0.04%)
At close: Apr 2, 2026
GMOQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.04% |
| Apr 1, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.70% |
| Mar 31, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.31% |
| Mar 30, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.26% |
| Mar 27, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.73% |
| Mar 26, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.43% |
| Mar 25, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.69% |
| Mar 24, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.13% |
| Mar 23, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.09% |
| Mar 20, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.47% |
| Mar 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.64% |
| Mar 18, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.09% |
| Mar 17, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.34% |
| Mar 16, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.04% |
| Mar 13, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.51% |
| Mar 12, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.51% |
| Mar 11, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.13% |
| Mar 10, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.86% |
| Mar 9, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.47% |
| Mar 6, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.64% |
| Mar 5, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.08% |
| Mar 4, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.81% |
| Mar 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.72% |
| Mar 2, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.51% |
| Feb 27, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.25% |
| Feb 26, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.08% |
| Feb 25, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| Feb 24, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| Feb 23, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| Feb 20, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.04% |
| Feb 19, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.17% |
| Feb 18, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.04% |
| Feb 17, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.17% |
| Feb 13, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.30% |
| Feb 12, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.21% |
| Feb 11, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.08% |
| Feb 10, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.34% |
| Feb 9, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.26% |
| Feb 6, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.17% |
| Feb 5, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| Feb 4, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.26% |
| Feb 3, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.13% |
| Feb 2, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.13% |
| Jan 30, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.09% |
| Jan 29, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.04% |
| Jan 28, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.13% |
| Jan 27, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.13% |
| Jan 26, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.34% |
| Jan 23, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.26% |
| Jan 22, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.56% |